Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.126 | 0.868366643694 | 14.51 | 14.73 | 14.24 | 491 | 14.50948697 | F |
| 4 | 0.226 | 1.56835530881 | 14.41 | 15.11 | 14.24 | 942 | 14.55310642 | F |
| 12 | 0.006 | 0.041011619959 | 14.63 | 15.25 | 14.1 | 904 | 14.62299059 | F |
| 26 | 2.116 | 16.9009584665 | 12.52 | 15.3 | 12.1 | 859 | 13.85217111 | F |
| 52 | 3.786 | 34.8940092166 | 10.85 | 15.3 | 10.85 | 563 | 13.33125684 | F |
| 156 | 3.036 | 26.1724137931 | 11.6 | 15.3 | 10.23 | 464 | 12.93003718 | F |
| 260 | 3.036 | 26.1724137931 | 11.6 | 15.3 | 10.23 | 464 | 12.93003718 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 14.6 | 0.01 | 0.07 | 14.47 | 14.73 | 14.47 | 746 |
| 1742508000 | 14.59 | 0.34 | 2.39 | 14.3 | 14.63 | 14.29 | 629 |
| 1742421600 | 14.25 | -0.09 | -0.63 | 14.35 | 14.36 | 14.24 | 164 |
| 1742335200 | 14.34 | -0.18 | -1.24 | 14.53 | 14.53 | 14.3 | 394 |
| 1742248800 | 14.52 | -0.05 | -0.34 | 14.5 | 14.52 | 14.42 | 362 |
| 1741989600 | 14.57 | 0.04 | 0.28 | 14.51 | 14.64 | 14.41 | 907 |
| 1741903200 | 14.53 | -0.16 | -1.09 | 14.71 | 14.82 | 14.52 | 604 |
| 1741816800 | 14.69 | 0.14 | 0.96 | 14.57 | 14.71 | 14.56 | 554 |
| 1741730400 | 14.55 | -0.15 | -1.02 | 14.66 | 14.66 | 14.5 | 496 |
| 1741644000 | 14.7 | 0.12 | 0.82 | 14.53 | 14.75 | 14.43 | 518 |
| 1741384800 | 14.58 | -0.32 | -2.15 | 14.79 | 14.83 | 14.58 | 263 |
| 1741298400 | 14.9 | 0.14 | 0.95 | 14.82 | 14.92 | 14.7 | 372 |
| 1741212000 | 14.76 | -0.28 | -1.86 | 14.97 | 15.02 | 14.75 | 171 |
| 1740780000 | 15.04 | 0.16 | 1.08 | 14.89 | 15.11 | 14.77 | 462 |
| 1740693600 | 14.88 | 0.07 | 0.47 | 14.8 | 14.88 | 14.64 | 920 |
| 1740607200 | 14.81 | 0.3 | 2.07 | 14.61 | 14.81 | 14.57 | 1600 |
| 1740520800 | 14.51 | -0.02 | -0.14 | 14.49 | 14.55 | 14.37 | 1031 |
| 1740434400 | 14.53 | 0.14 | 0.97 | 14.36 | 14.54 | 14.33 | 936 |
| 1740175200 | 14.39 | -0.07 | -0.48 | 14.41 | 14.47 | 14.35 | 6569 |
| 1740088800 | 14.46 | 0.1 | 0.70 | 14.39 | 14.6 | 14.33 | 1703 |
| 1740002400 | 14.36 | 0.14 | 0.98 | 14.21 | 14.39 | 14.21 | 628 |
| 1739916000 | 14.22 | 0.01 | 0.07 | 14.22 | 14.29 | 14.1 | 2125 |
| 1739829600 | 14.21 | -0.12 | -0.84 | 14.36 | 14.36 | 14.16 | 1552 |
| 1739570400 | 14.33 | -0.36 | -2.45 | 14.65 | 14.65 | 14.32 | 226 |
| 1739484000 | 14.69 | -0.09 | -0.61 | 14.78 | 14.82 | 14.67 | 963 |
| 1739397600 | 14.78 | 0.09 | 0.61 | 14.63 | 14.8 | 14.61 | 323 |
| 1739311200 | 14.69 | -0.01 | -0.07 | 14.71 | 14.77 | 14.62 | 730 |
| 1739224800 | 14.7 | -0.03 | -0.20 | 14.75 | 14.79 | 14.65 | 1135 |
| 1738965600 | 14.73 | 0.2 | 1.38 | 14.55 | 14.73 | 14.51 | 266 |
| 1738879200 | 14.53 | 0.05 | 0.35 | 14.54 | 14.61 | 14.45 | 786 |
| 1738792800 | 14.48 | 0.16 | 1.12 | 14.32 | 14.5 | 14.32 | 2078 |
| 1738706400 | 14.32 | 0.04 | 0.28 | 14.32 | 14.39 | 14.12 | 732 |
| 1738620000 | 14.28 | -0.3 | -2.06 | 14.55 | 14.55 | 14.27 | 907 |
| 1738360800 | 14.58 | -0.16 | -1.09 | 14.73 | 14.75 | 14.5 | 712 |
| 1738274400 | 14.74 | -0.18 | -1.21 | 15.02 | 15.08 | 14.64 | 1711 |
| 1738188000 | 14.92 | 0.04 | 0.27 | 14.96 | 14.98 | 14.87 | 446 |
| 1738101600 | 14.88 | 0 | 0.00 | 14.82 | 14.9 | 14.82 | 570 |
| 1738015200 | 14.88 | -0.07 | -0.47 | 14.95 | 14.95 | 14.83 | 198 |
| 1737756000 | 14.95 | -0.09 | -0.60 | 14.99 | 15.04 | 14.89 | 581 |
| 1737669600 | 15.04 | 0.24 | 1.62 | 14.89 | 15.05 | 14.88 | 1896 |
| 1737583200 | 14.8 | -0.08 | -0.54 | 14.84 | 14.91 | 14.7 | 673 |
| 1737496800 | 14.88 | -0.03 | -0.20 | 14.93 | 15 | 14.87 | 612 |
| 1737410400 | 14.91 | -0.08 | -0.53 | 15 | 15.1 | 14.86 | 1780 |
| 1737151200 | 14.99 | 0.23 | 1.56 | 14.79 | 15 | 14.77 | 891 |
| 1737064800 | 14.76 | 0.29 | 2.00 | 14.53 | 14.76 | 14.53 | 874 |
| 1736978400 | 14.47 | -0.21 | -1.43 | 14.69 | 14.71 | 14.46 | 740 |
| 1736892000 | 14.68 | -0.32 | -2.13 | 14.94 | 15.03 | 14.68 | 1360 |
| 1736805600 | 15 | 0.03 | 0.20 | 14.95 | 15 | 14.88 | 201 |
| 1736546400 | 14.97 | 0.3 | 2.04 | 14.69 | 14.99 | 14.69 | 531 |
| 1736460000 | 14.67 | 0.04 | 0.27 | 14.59 | 14.76 | 14.57 | 384 |
| 1736373600 | 14.63 | 0.08 | 0.55 | 14.65 | 14.72 | 14.49 | 419 |
| 1736287200 | 14.55 | 0.17 | 1.18 | 14.35 | 14.56 | 14.31 | 610 |
| 1736200800 | 14.38 | -0.26 | -1.78 | 14.51 | 14.56 | 14.36 | 809 |
| 1735941600 | 14.64 | 0 | 0.00 | 14.7 | 14.84 | 14.61 | 675 |
| 1735855200 | 14.64 | -0.39 | -2.59 | 15.01 | 15.25 | 14.64 | 606 |
| 1735595760 | 15.03 | 0.03 | 0.20 | 15 | 15.09 | 14.76 | 2136 |
| 1735336800 | 15 | 0.26 | 1.76 | 14.63 | 15 | 14.6 | 502 |
| 1735250400 | 14.74 | 0.4 | 2.79 | 14.42 | 14.74 | 14.4 | 309 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
